Shanghai SK Automation Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	109.20	114.63	106.12	111.72	76.414	366,630
2022-05-10	102.49	107.80	100.80	106.68	72.967	284,223
2022-05-09	105.66	108.04	102.37	103.49	70.784	228,300
2022-05-06	103.96	106.13	100.80	103.49	70.784	301,573
2022-05-05	100.80	111.99	100.24	106.25	72.670	443,080
2022-04-29	101.26	102.62	95.928	102.62	70.190	380,324
2022-04-28	100.44	102.70	98.700	99.820	68.275	395,731
2022-04-27	91.098	102.55	89.432	100.93	69.031	729,826
2022-04-26	100.10	101.84	94.108	95.774	65.508	507,697
2022-04-25	109.24	109.24	96.082	100.10	68.466	766,162
2022-04-22	117.75	119.90	110.84	110.84	75.811	424,910
2022-04-21	120.25	122.09	116.62	119.00	81.394	351,411
2022-04-20	120.54	123.66	120.54	122.08	83.500	157,627
2022-04-19	122.89	124.49	120.47	123.70	84.611	282,750
2022-04-18	120.37	126.67	118.02	122.78	83.979	420,942
2022-04-15	116.94	123.97	113.43	122.08	83.500	585,747
2022-04-14	115.92	117.99	113.22	116.94	79.986	337,754
2022-04-13	115.71	121.13	109.28	115.92	79.287	485,084
2022-04-12	114.20	118.65	113.13	115.71	79.143	474,659
2022-04-11	123.20	123.20	113.62	114.18	78.100	427,146
2022-04-08	123.20	125.61	119.14	121.38	83.021	452,331
2022-04-07	127.37	127.37	120.81	121.00	82.763	336,596
2022-04-06	127.83	130.13	121.80	125.50	85.837	551,172
2022-04-01	132.03	132.03	125.65	127.83	87.436	549,783
2022-03-31	137.20	137.20	128.81	130.59	89.322	450,902
2022-03-30	130.20	137.28	130.20	136.36	93.267	551,867
2022-03-29	139.93	140.00	127.40	130.44	89.217	1,350,718
2022-03-28	151.73	151.94	138.75	139.86	95.661	999,596
2022-03-25	159.57	160.30	151.63	152.60	104.38	295,237
2022-03-24	159.99	161.56	157.26	158.19	108.20	213,258
2022-03-23	163.52	163.80	159.60	163.38	111.75	363,490
2022-03-22	162.33	164.91	161.07	161.29	110.32	216,613
2022-03-21	155.82	165.21	155.82	163.00	111.49	498,957
2022-03-18	159.99	159.99	154.41	154.94	105.97	227,985
2022-03-17	153.99	163.03	152.96	158.75	108.58	526,433
2022-03-16	148.39	152.43	142.84	152.04	103.99	377,219
2022-03-15	148.40	151.20	142.80	145.31	99.386	325,659
2022-03-14	152.57	152.57	148.44	148.44	101.53	223,036
2022-03-11	154.00	155.39	145.60	154.27	105.51	520,373
2022-03-10	156.79	160.13	154.01	155.40	106.29	431,447
2022-03-09	155.26	156.80	144.30	151.91	103.91	380,174
2022-03-08	157.05	161.39	152.70	153.72	105.14	461,925
2022-03-07	158.03	160.90	156.02	158.90	108.68	348,148
2022-03-04	159.59	162.23	156.63	159.19	108.89	353,925
2022-03-03	169.40	170.06	159.18	159.89	109.36	669,196
2022-03-02	172.20	172.86	166.28	168.42	115.20	550,584
2022-03-01	165.72	174.92	161.53	174.65	119.46	1,003,222
2022-02-28	164.81	166.24	161.42	165.70	113.34	714,925
2022-02-25	165.76	169.69	164.96	166.54	113.91	487,595
2022-02-24	166.85	170.60	160.38	162.74	111.31	637,648
2022-02-23	158.42	170.10	158.00	168.95	115.56	750,192
2022-02-22	161.21	162.39	156.80	157.92	108.01	392,800
2022-02-21	169.83	169.83	161.03	162.68	111.27	705,881
2022-02-18	172.38	172.38	164.65	167.80	114.77	488,653
2022-02-17	167.87	175.98	166.60	172.45	117.95	489,103
2022-02-16	173.75	177.63	169.82	171.72	117.46	735,160
2022-02-15	168.66	177.37	167.31	176.40	120.65	904,452
2022-02-14	163.93	172.19	161.00	168.70	115.39	862,889
2022-02-11	166.31	171.50	159.92	164.92	112.80	1,030,370
2022-02-10	156.56	173.57	156.56	166.31	113.75	1,277,742

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.5000 CNY
2026-05-25	0.7000 CNY
2025-09-30	0.3000 CNY
2025-05-26	0.3000 CNY
2024-09-18	0.3000 CNY
2024-06-05	0.2999 CNY
2020-12-25	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.